Hindustan Motors Limited - HINDMOTORS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	18	17.85	17.85	18.5	17.5	381,612
January 19, 2026	18.29	18.31	18.31	19.2	18.06	341,851
January 16, 2026	19.25	18.43	18.43	19.34	17.85	7,297
January 14, 2026	18.17	18.86	18.86	18.99	18.15	386,009
January 13, 2026	19.3	18.17	18.17	19.3	17.9	354,604
January 12, 2026	18.8	18.1	18.1	18.8	17.65	462,786
January 09, 2026	18.85	18.52	18.52	19.7	18	726,947
January 08, 2026	19.8	18.95	18.95	19.8	18.75	366,424
January 07, 2026	19.95	19.2	19.2	19.95	19	475,126
January 06, 2026	20.6	19.79	19.79	20.8	19.52	495,450
January 05, 2026	20.3	20.5	20.5	20.95	20.25	653,434
January 02, 2026	21.35	20.1	20.1	21.58	19.5	1.01M
January 01, 2026	21.69	21.12	21.12	21.69	20.8	768,145
December 31, 2025	20.5	20.9	20.9	21.9	20.5	1.75M
December 30, 2025	19.29	20.43	20.43	20.95	19.25	2.55M
December 29, 2025	17.35	19.14	19.14	19.5	17.35	2.22M
December 26, 2025	17.49	17.17	17.17	17.69	17.05	273,037
December 24, 2025	17.68	17.34	17.34	17.74	17.25	168,525
December 23, 2025	17.74	17.66	17.66	17.74	17.5	234,337
December 22, 2025	17.76	17.42	17.42	17.76	16.95	266,807
December 19, 2025	16.75	16.95	16.95	17.08	16.75	160,418
December 18, 2025	16.75	16.94	16.94	17.08	16.75	222,143
December 17, 2025	17.47	16.94	16.94	17.47	16.9	263,886
December 16, 2025	17	17.16	17.16	17.22	16.98	146,494
December 15, 2025	17.29	16.97	16.97	17.29	16.75	182,907
December 12, 2025	17.24	17.09	17.09	17.25	16.7	87,781
December 11, 2025	16.97	16.97	16.97	17.18	16.75	214,867
December 10, 2025	17.11	16.98	16.98	17.4	16.92	204,321
December 09, 2025	17.15	17.1	17.1	17.44	16.55	209,166
December 08, 2025	17.24	17.15	17.15	17.68	17.05	168,845
December 05, 2025	17.66	17.24	17.24	18.08	17.01	205,692
December 04, 2025	17.11	17.32	17.32	17.79	17.11	227,997
December 03, 2025	17.8	17.54	17.54	17.8	17.5	164,554
December 02, 2025	17.65	17.8	17.8	17.99	17.65	188,240
December 01, 2025	18.7	17.98	17.98	18.7	17.8	220,564
November 28, 2025	18.48	18.33	18.33	18.59	18.07	283,238
November 27, 2025	17.24	18.03	18.03	18.69	17.15	459,801
November 26, 2025	16.81	17.07	17.07	17.29	16.8	390,541
November 25, 2025	17.1	17.01	17.01	17.15	16.95	232,610
November 24, 2025	18.2	17.15	17.15	18.2	17	486,043
November 21, 2025	18.33	17.89	17.89	18.33	17.8	210,893
November 19, 2025	18.05	18.08	18.08	18.17	17.9	269,740
November 18, 2025	18.2	18.08	18.08	18.31	18	230,256
November 17, 2025	18.42	18.2	18.2	18.42	18	329,175
November 14, 2025	18.39	18.27	18.27	18.49	18	5,982
November 13, 2025	18.59	18.39	18.39	18.59	18.3	1,614
November 12, 2025	18.32	18.48	18.48	18.63	18.3	4,326
November 11, 2025	18.58	18.32	18.32	18.64	18	250,349
November 10, 2025	18.5	18.49	18.49	18.74	18.31	226,303
November 07, 2025	19.19	18.51	18.51	19.19	18.04	371,674
November 06, 2025	19.1	18.71	18.71	20.1	18	498,969
November 04, 2025	19.52	19.1	19.1	19.52	18.93	237,672
November 03, 2025	19.72	19.21	19.21	19.72	18.83	306,422
October 31, 2025	19.69	19.33	19.33	19.69	19.18	165,666
October 30, 2025	19.4	19.31	19.31	19.49	19.15	238,413
October 29, 2025	19.49	19.42	19.42	19.53	19.3	16,213
October 28, 2025	19.7	19.22	19.22	19.7	19.11	353,577
October 27, 2025	19.68	19.57	19.57	19.8	19	294,402
October 24, 2025	19.8	19.68	19.68	19.9	19.5	257,585
October 23, 2025	18.55	19.57	19.57	19.88	18.55	495,849

Hindustan Motors Limited (HINDMOTORS.NS) NSE